！決算発表予定日 2024/05/14
7264東証S信用
業種 輸送用機器
ムロコーポレーション 株価時系列データ
PTS
1,487
円
(11:17)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,627 (24/02/14) | 1,104 (23/05/18) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,627 (24/02/14) | 1,385 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/9 | 1,520 | 1,522 | 1,500 | 1,505 | +14 | +0.9 | 2,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/8 | 1,491 | 1,510 | 1,490 | 1,491 | +1 | +0.1 | 3,400 |
| 5/7 | 1,503 | 1,504 | 1,490 | 1,490 | -13 | -0.9 | 1,700 |
| 5/2 | 1,523 | 1,525 | 1,480 | 1,503 | -22 | -1.4 | 1,500 |
| 5/1 | 1,503 | 1,525 | 1,503 | 1,525 | +22 | +1.5 | 1,400 |
| 4/30 | 1,476 | 1,522 | 1,476 | 1,503 | +32 | +2.2 | 3,400 |
| 4/26 | 1,500 | 1,500 | 1,470 | 1,471 | -30 | -2.0 | 9,800 |
| 4/25 | 1,519 | 1,519 | 1,501 | 1,501 | -9 | -0.6 | 400 |
| 4/24 | 1,514 | 1,523 | 1,510 | 1,510 | 0 | 0.0 | 700 |
| 4/23 | 1,520 | 1,520 | 1,492 | 1,510 | +4 | +0.3 | 5,400 |
| 4/22 | 1,519 | 1,525 | 1,506 | 1,506 | +8 | +0.5 | 5,000 |
| 4/19 | 1,510 | 1,514 | 1,482 | 1,498 | -42 | -2.7 | 13,000 |
| 4/18 | 1,529 | 1,550 | 1,529 | 1,540 | +11 | +0.7 | 700 |
| 4/17 | 1,521 | 1,529 | 1,506 | 1,529 | +14 | +0.9 | 700 |
| 4/16 | 1,538 | 1,538 | 1,505 | 1,515 | -26 | -1.7 | 2,600 |
| 4/15 | 1,541 | 1,544 | 1,541 | 1,541 | -12 | -0.8 | 1,600 |
| 4/12 | 1,546 | 1,553 | 1,541 | 1,553 | +3 | +0.2 | 1,800 |
| 4/11 | 1,507 | 1,557 | 1,507 | 1,550 | +43 | +2.9 | 1,100 |
| 4/10 | 1,504 | 1,532 | 1,504 | 1,507 | -21 | -1.4 | 6,400 |
| 4/9 | 1,520 | 1,535 | 1,510 | 1,528 | +12 | +0.8 | 2,800 |
| 4/8 | 1,518 | 1,530 | 1,514 | 1,516 | -2 | -0.1 | 1,500 |
| 4/5 | 1,532 | 1,540 | 1,515 | 1,518 | -27 | -1.8 | 2,100 |
| 4/4 | 1,519 | 1,566 | 1,518 | 1,545 | +27 | +1.8 | 2,700 |
| 4/3 | 1,501 | 1,529 | 1,501 | 1,518 | -10 | -0.7 | 2,300 |
| 4/2 | 1,533 | 1,568 | 1,511 | 1,528 | -11 | -0.7 | 3,500 |
| 4/1 | 1,570 | 1,570 | 1,534 | 1,539 | -1 | -0.1 | 4,700 |
| 3/29 | 1,540 | 1,557 | 1,508 | 1,540 | +15 | +1.0 | 12,300 |
| 3/28 | 1,533 | 1,545 | 1,470 | 1,525 | -46 | -2.9 | 11,300 |
| 3/27 | 1,571 | 1,604 | 1,571 | 1,571 | 0 | 0.0 | 6,700 |
| 3/26 | 1,570 | 1,590 | 1,570 | 1,571 | -19 | -1.2 | 3,700 |
| 3/25 | 1,607 | 1,607 | 1,570 | 1,590 | +23 | +1.5 | 10,100 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて